Mail

XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	91.26	91.70	91.13	91.42	91.42	1,826,239
Sep 16, 2019	91.01	91.54	90.90	91.31	91.31	6,057,000
Sep 13, 2019	91.67	92.25	91.32	91.51	91.51	6,351,000
Sep 12, 2019	92.00	92.38	91.51	91.56	91.56	9,344,700
Sep 11, 2019	90.84	91.62	90.62	91.59	91.59	8,124,300
Sep 10, 2019	89.97	90.70	89.02	90.69	90.69	8,770,700
Sep 09, 2019	91.35	91.38	90.10	90.43	90.43	10,675,900
Sep 06, 2019	91.21	91.53	91.08	91.27	91.27	13,166,400
Sep 05, 2019	90.90	91.22	90.42	91.02	91.02	7,897,400
Sep 04, 2019	90.66	90.71	89.71	90.13	90.13	9,318,700
Sep 03, 2019	90.07	90.50	89.75	90.07	90.07	6,437,800
Aug 30, 2019	90.91	91.09	90.21	90.60	90.60	4,784,100
Aug 29, 2019	90.49	90.75	89.91	90.49	90.49	4,360,300
Aug 28, 2019	88.85	90.00	88.72	89.81	89.81	5,691,500
Aug 27, 2019	90.24	90.55	89.10	89.16	89.16	8,252,000
Aug 26, 2019	89.47	89.76	89.10	89.69	89.69	8,913,900
Aug 23, 2019	90.70	91.04	88.32	88.76	88.76	9,822,700
Aug 22, 2019	91.48	91.69	90.50	90.86	90.86	6,486,900
Aug 21, 2019	91.27	91.53	91.04	91.31	91.31	5,687,100
Aug 20, 2019	91.45	91.64	90.57	90.64	90.64	4,708,800
Aug 19, 2019	91.26	91.65	91.11	91.42	91.42	6,427,200
Aug 16, 2019	90.06	90.79	90.00	90.55	90.55	10,239,300
Aug 15, 2019	89.52	89.79	88.87	89.45	89.45	12,315,200
Aug 14, 2019	90.75	90.97	89.09	89.14	89.14	16,426,100
Aug 13, 2019	90.48	92.17	90.40	91.69	91.69	12,232,500
Aug 12, 2019	91.06	91.40	90.16	90.51	90.51	6,640,800
Aug 09, 2019	91.13	91.98	90.61	91.40	91.40	7,253,100
Aug 08, 2019	90.37	91.38	90.25	91.29	91.29	12,034,800
Aug 07, 2019	89.33	90.34	88.20	90.09	90.09	12,452,500
Aug 06, 2019	89.36	90.08	88.87	90.06	90.06	10,135,900
Aug 05, 2019	90.02	90.38	88.19	88.91	88.91	17,626,200
Aug 02, 2019	91.13	91.41	90.46	91.05	91.05	15,956,600
Aug 01, 2019	91.15	92.24	90.71	91.26	91.26	16,422,500
Jul 31, 2019	91.95	92.33	90.58	91.14	91.14	8,557,400
Jul 30, 2019	91.74	92.09	91.36	92.05	92.05	7,959,200
Jul 29, 2019	92.12	92.52	91.97	92.45	92.45	5,887,500
Jul 26, 2019	92.06	92.24	91.72	92.07	92.07	3,812,400
Jul 25, 2019	91.94	92.29	91.54	91.74	91.74	6,618,700
Jul 24, 2019	92.00	92.20	91.17	92.19	92.19	5,430,400
Jul 23, 2019	91.70	92.28	91.32	92.14	92.14	6,688,600
Jul 22, 2019	91.86	91.92	91.49	91.57	91.57	5,192,500
Jul 19, 2019	92.93	92.97	91.68	91.76	91.76	8,105,900
Jul 18, 2019	92.19	92.87	91.74	92.72	92.72	6,561,600
Jul 17, 2019	92.37	92.68	92.19	92.20	92.20	9,566,700
Jul 16, 2019	92.57	92.70	92.12	92.18	92.18	9,092,300
Jul 15, 2019	92.49	92.86	92.18	92.64	92.64	5,811,100
Jul 12, 2019	93.17	93.19	91.80	92.44	92.44	11,508,200
Jul 11, 2019	94.11	94.15	92.85	93.48	93.48	13,691,700
Jul 10, 2019	93.35	93.71	93.07	93.46	93.46	5,347,300
Jul 09, 2019	92.71	93.24	92.70	93.14	93.14	5,537,300
Jul 08, 2019	93.39	93.42	92.62	93.05	93.05	15,202,000
Jul 05, 2019	94.00	94.23	93.54	93.75	93.75	5,934,300
Jul 03, 2019	93.81	94.42	93.80	94.40	94.40	4,066,000
Jul 02, 2019	93.18	93.60	92.65	93.60	93.60	7,952,500
Jul 01, 2019	93.37	93.41	92.72	93.10	93.10	7,833,400
Jun 28, 2019	92.37	92.72	91.84	92.64	92.64	9,390,600
Jun 27, 2019	92.01	92.51	91.83	92.33	92.33	7,416,200
Jun 26, 2019	92.99	93.00	91.50	91.69	91.69	10,498,400
Jun 25, 2019	93.31	93.74	92.77	92.86	92.86	14,930,600
Jun 24, 2019	93.61	93.67	93.07	93.24	93.24	6,493,600
Jun 21, 2019	93.19	93.91	92.66	93.73	93.73	9,026,100
Jun 21, 2019	0.398 Dividend
Jun 20, 2019	94.04	94.33	93.14	93.68	93.28	9,241,200
Jun 19, 2019	92.46	93.48	92.40	93.27	92.87	6,988,100
Jun 18, 2019	92.12	92.76	91.94	92.44	92.05	7,979,600
Jun 17, 2019	91.34	91.72	91.21	91.66	91.27	4,861,500
Jun 14, 2019	91.50	91.77	91.18	91.25	90.86	5,056,300
Jun 13, 2019	91.73	91.73	91.10	91.46	91.07	9,031,800
Jun 12, 2019	91.15	91.60	91.06	91.57	91.18	5,799,200
Jun 11, 2019	91.73	91.96	90.90	91.13	90.74	8,317,900
Jun 10, 2019	91.29	91.58	90.95	91.28	90.89	8,552,800
Jun 07, 2019	90.36	91.23	90.33	91.01	90.62	9,302,700
Jun 06, 2019	89.75	90.43	89.54	90.07	89.69	18,840,900
Jun 05, 2019	89.59	89.82	88.97	89.61	89.23	24,291,700
Jun 04, 2019	88.22	89.09	88.11	88.94	88.56	15,837,200
Jun 03, 2019	87.36	88.24	87.31	87.49	87.12	19,371,000
May 31, 2019	87.34	87.69	86.77	87.28	86.91	10,712,900
May 30, 2019	87.60	88.05	87.51	87.91	87.54	12,457,600
May 29, 2019	87.85	87.86	86.82	87.43	87.06	16,302,700
May 28, 2019	89.64	90.18	88.27	88.28	87.90	20,796,000
May 24, 2019	89.74	90.10	89.34	89.56	89.18	9,986,400
May 23, 2019	89.29	89.43	88.68	89.43	89.05	13,545,300
May 22, 2019	88.97	89.94	88.89	89.74	89.36	9,021,800
May 21, 2019	88.90	89.61	88.84	89.23	88.85	11,690,600
May 20, 2019	88.06	88.68	87.75	88.40	88.02	10,757,400
May 17, 2019	87.90	89.14	87.90	88.44	88.06	13,354,100
May 16, 2019	88.13	89.39	88.07	88.63	88.25	15,124,000
May 15, 2019	87.22	88.24	86.83	87.94	87.57	10,587,700
May 14, 2019	87.64	88.29	87.47	87.68	87.31	13,147,000
May 13, 2019	87.40	88.86	86.90	87.24	86.87	17,436,000
May 10, 2019	88.59	89.14	87.01	88.91	88.53	17,771,800
May 09, 2019	88.28	89.17	87.86	88.88	88.50	15,692,300
May 08, 2019	88.84	89.48	88.34	89.07	88.69	13,783,300
May 07, 2019	89.92	90.36	88.36	88.88	88.50	18,011,600
May 06, 2019	88.85	90.85	88.70	90.62	90.24	25,168,300
May 03, 2019	89.73	90.19	89.58	90.16	89.78	13,624,000
May 02, 2019	89.01	89.57	88.50	89.48	89.10	18,927,500
May 01, 2019	89.38	89.73	88.60	89.10	88.72	25,596,400
Apr 30, 2019	89.11	89.43	88.48	89.26	88.88	11,750,900
Apr 29, 2019	89.04	89.20	88.47	88.85	88.47	13,264,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...